Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 10.81 11.39 10.49 10.52 6,978 -0.19(-1.77%)
Feb 23, 2024 10.35 10.71 10.22 10.71 5,387 +0.11(+1.04%)
Feb 22, 2024 10.60 10.82 10.11 10.60 5,034 +0.18(+1.73%)
Feb 21, 2024 10.39 10.47 10.06 10.42 9,996 -0.03(-0.28%)
Feb 20, 2024 10.40 11.59 10.29 10.45 14,989 +0.45(+4.49%)
Feb 16, 2024 10.91 12.28 9.300 10.00 42,538 -0.90(-8.26%)
Feb 15, 2024 12.29 13.05 10.52 10.90 32,752 -0.80(-6.84%)
Feb 14, 2024 12.05 13.63 11.56 11.70 41,145 -0.25(-2.09%)
Feb 13, 2024 11.70 12.07 11.57 11.95 44,405 +0.05(+0.42%)
Feb 12, 2024 10.19 13.24 9.950 11.90 120,883 +1.70(+16.67%)
Feb 09, 2024 9.760 10.20 9.760 10.20 16,955 +0.35(+3.55%)
Feb 08, 2024 10.01 10.20 9.730 9.850 22,876 -0.16(-1.60%)
Feb 07, 2024 9.938 10.01 9.536 10.01 5,952 +0.09(+0.91%)
Feb 06, 2024 10.10 10.14 9.572 9.920 12,380 -0.01(-0.10%)
Feb 05, 2024 9.700 10.00 9.400 9.930 13,921 +0.33(+3.44%)
Feb 02, 2024 9.490 9.600 9.360 9.600 12,604 +0.25(+2.67%)
Feb 01, 2024 8.980 9.500 8.980 9.350 2,735 +0.14(+1.52%)
Jan 31, 2024 9.200 9.550 9.200 9.210 8,522 +0.13(+1.43%)
Jan 30, 2024 9.250 9.431 9.080 9.080 15,530 -0.38(-4.02%)
Jan 29, 2024 9.330 9.760 9.200 9.460 8,128 +0.01(+0.11%)
Jan 26, 2024 9.440 9.590 9.300 9.450 9,166 +0.25(+2.72%)
Jan 25, 2024 9.060 9.480 9.000 9.200 31,936 +0.40(+4.55%)
Jan 24, 2024 9.235 9.275 8.774 8.800 19,048 -0.36(-3.93%)
Jan 23, 2024 9.270 10.00 9.160 9.160 1,561 +0.11(+1.22%)
Jan 22, 2024 8.650 9.430 8.250 9.050 14,480 +0.64(+7.61%)
Jan 19, 2024 8.910 8.950 8.410 8.410 6,038 -0.68(-7.48%)
Jan 18, 2024 9.800 9.800 9.090 9.090 37,686 -0.69(-7.06%)
Jan 17, 2024 9.570 9.800 9.450 9.780 9,954 +0.18(+1.87%)
Jan 16, 2024 9.480 9.620 9.280 9.600 6,070 +0.01(+0.10%)
Jan 12, 2024 9.780 9.780 9.140 9.590 12,941 -0.11(-1.13%)
Jan 11, 2024 9.730 10.11 9.425 9.700 4,970 +0.14(+1.46%)
Jan 10, 2024 9.107 9.820 9.107 9.560 7,188 -0.05(-0.52%)
Jan 09, 2024 9.320 9.730 9.190 9.610 10,016 +0.29(+3.11%)
Jan 08, 2024 9.770 10.18 9.300 9.320 6,238 -0.38(-3.92%)
Jan 05, 2024 10.05 10.05 9.480 9.700 18,479 -0.46(-4.53%)
Jan 04, 2024 9.750 10.16 9.135 10.16 18,292 +0.26(+2.63%)
Jan 03, 2024 9.350 9.900 9.350 9.900 6,053 +0.36(+3.77%)
Jan 02, 2024 9.320 9.936 9.000 9.540 5,075 +0.08(+0.85%)
Dec 29, 2023 8.730 9.650 8.570 9.460 26,290 +0.67(+7.62%)
Dec 28, 2023 8.540 9.250 7.870 8.790 48,770 +0.30(+3.53%)
Dec 27, 2023 9.360 9.495 8.100 8.490 49,210 -1.10(-11.47%)
Dec 26, 2023 9.980 10.66 9.530 9.590 64,361 -0.35(-3.52%)
Dec 22, 2023 9.060 9.990 9.060 9.940 24,588 +0.69(+7.46%)
Dec 21, 2023 9.400 9.500 9.133 9.250 20,452 +0.01(+0.11%)
Dec 20, 2023 8.950 9.350 8.840 9.240 32,734 +0.46(+5.24%)
Dec 19, 2023 9.030 9.410 8.780 8.780 17,709 -0.31(-3.41%)
Dec 18, 2023 9.040 9.390 8.970 9.090 16,036 +0.10(+1.11%)
Dec 15, 2023 9.300 9.300 8.990 8.990 9,923 -0.26(-2.81%)
Dec 14, 2023 9.350 9.440 9.005 9.250 12,309 +0.14(+1.54%)
Dec 13, 2023 9.424 9.450 8.573 9.110 19,238 -0.14(-1.51%)
Dec 12, 2023 8.840 9.510 8.810 9.250 16,678 +0.63(+7.31%)
Dec 11, 2023 8.280 8.976 7.460 8.620 14,443 +0.27(+3.23%)
Dec 08, 2023 8.220 8.870 7.850 8.350 16,053 +0.04(+0.48%)
Dec 07, 2023 8.682 8.682 8.110 8.310 3,968 +0.21(+2.59%)
Dec 06, 2023 8.750 8.750 7.930 8.100 14,422 -0.95(-10.50%)
Dec 05, 2023 9.122 9.395 8.539 9.050 15,413 -0.72(-7.37%)
Dec 04, 2023 9.970 9.980 9.370 9.770 13,370 -0.08(-0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.